Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2014 | HKD | 1.8 | 1.96 | 1.79 | 1.86 | 1.86 | +0.09 (+5.08%) | 2,410,000 |
11 Dec 2014 | HKD | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 172,000 |
10 Dec 2014 | HKD | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | +0.09 (+5.20%) | 688,000 |
9 Dec 2014 | HKD | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 3,002,000 |
8 Dec 2014 | HKD | 1.73 | 1.89 | 1.73 | 1.8 | 1.8 | +0.09 (+5.26%) | 994,000 |
5 Dec 2014 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 654,000 |
4 Dec 2014 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 612,000 |
3 Dec 2014 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 330,000 |
2 Dec 2014 | HKD | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 956,000 |
1 Dec 2014 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 40,000 |
28 Nov 2014 | HKD | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 426,000 |
27 Nov 2014 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
26 Nov 2014 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
25 Nov 2014 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 50,000 |
24 Nov 2014 | HKD | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 130,000 |
21 Nov 2014 | HKD | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 130,000 |
20 Nov 2014 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,178,000 |
19 Nov 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 80,000 |
18 Nov 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 2,000 |
17 Nov 2014 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 226,000 |
14 Nov 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
13 Nov 2014 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 54,000 |
12 Nov 2014 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 246,000 |
11 Nov 2014 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 386,000 |
10 Nov 2014 | HKD | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 474,000 |
7 Nov 2014 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 248,000 |
6 Nov 2014 | HKD | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 180,000 |
5 Nov 2014 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.04 (+2.48%) | 140,000 |
4 Nov 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 502,000 |
3 Nov 2014 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 602,000 |